Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 74.39 | 74.74 | 73.81 | 74.54 | 1,906,719 | +0.32(+0.43%) |
May 16, 2024 | 74.52 | 75.12 | 74.07 | 74.22 | 2,090,066 | -0.23(-0.31%) |
May 15, 2024 | 74.46 | 74.72 | 74.09 | 74.45 | 2,343,995 | +0.71(+0.96%) |
May 14, 2024 | 73.82 | 73.95 | 73.17 | 73.74 | 1,879,964 | +0.25(+0.34%) |
May 13, 2024 | 74.02 | 74.49 | 73.39 | 73.49 | 2,838,606 | -0.52(-0.70%) |
May 10, 2024 | 73.74 | 74.36 | 73.48 | 74.01 | 3,060,694 | +0.41(+0.56%) |
May 09, 2024 | 72.56 | 73.65 | 72.38 | 73.60 | 2,294,415 | +1.04(+1.43%) |
May 08, 2024 | 71.80 | 72.93 | 71.49 | 72.56 | 3,921,747 | +0.58(+0.81%) |
May 07, 2024 | 71.99 | 72.22 | 71.51 | 71.98 | 3,912,881 | +0.64(+0.90%) |
May 06, 2024 | 70.65 | 71.41 | 70.28 | 71.34 | 2,064,480 | +0.89(+1.26%) |
May 03, 2024 | 70.48 | 70.54 | 69.71 | 70.45 | 2,393,470 | +0.43(+0.61%) |
May 02, 2024 | 69.91 | 70.21 | 69.47 | 70.02 | 3,572,840 | +0.21(+0.30%) |
May 01, 2024 | 68.87 | 70.46 | 68.28 | 69.81 | 4,809,926 | +0.73(+1.06%) |
Apr 30, 2024 | 67.54 | 69.79 | 66.57 | 69.08 | 4,890,627 | +0.44(+0.64%) |
Apr 29, 2024 | 68.11 | 68.87 | 68.07 | 68.64 | 2,930,325 | +0.82(+1.21%) |
Apr 26, 2024 | 68.13 | 68.39 | 67.66 | 67.82 | 2,973,057 | -0.27(-0.40%) |
Apr 25, 2024 | 67.01 | 68.31 | 66.60 | 68.09 | 2,527,232 | +0.86(+1.28%) |
Apr 24, 2024 | 65.92 | 67.34 | 65.36 | 67.23 | 3,465,791 | +0.74(+1.11%) |
Apr 23, 2024 | 66.53 | 67.22 | 66.29 | 66.49 | 2,178,821 | -0.22(-0.33%) |
Apr 22, 2024 | 65.78 | 67.07 | 65.63 | 66.71 | 2,685,134 | +0.97(+1.48%) |
Apr 19, 2024 | 65.27 | 65.92 | 65.26 | 65.74 | 2,954,829 | +0.64(+0.98%) |
Apr 18, 2024 | 65.23 | 65.50 | 64.81 | 65.10 | 2,150,611 | +0.07(+0.11%) |
Apr 17, 2024 | 64.75 | 65.29 | 64.40 | 65.03 | 2,147,320 | +0.75(+1.17%) |
Apr 16, 2024 | 65.03 | 65.06 | 64.03 | 64.28 | 2,226,224 | -0.92(-1.41%) |
Apr 15, 2024 | 66.42 | 66.54 | 64.96 | 65.20 | 1,734,865 | -0.67(-1.02%) |
Apr 12, 2024 | 66.47 | 66.86 | 65.80 | 65.87 | 2,016,987 | -0.58(-0.87%) |
Apr 11, 2024 | 66.99 | 66.99 | 66.00 | 66.45 | 1,883,626 | -0.12(-0.18%) |
Apr 10, 2024 | 66.14 | 66.69 | 65.85 | 66.57 | 3,182,063 | -0.63(-0.94%) |
Apr 09, 2024 | 67.08 | 67.41 | 66.64 | 67.20 | 2,886,583 | +0.41(+0.61%) |
Apr 08, 2024 | 66.48 | 67.14 | 66.18 | 66.79 | 1,852,100 | +0.27(+0.41%) |
Apr 05, 2024 | 65.80 | 66.66 | 65.44 | 66.52 | 1,892,460 | +0.41(+0.62%) |
Apr 04, 2024 | 67.15 | 67.24 | 65.79 | 66.11 | 2,550,359 | -0.53(-0.80%) |
Apr 03, 2024 | 66.42 | 66.87 | 66.02 | 66.64 | 3,776,991 | +0.22(+0.33%) |
Apr 02, 2024 | 66.48 | 67.51 | 66.35 | 66.42 | 3,831,847 | -0.22(-0.33%) |